Cameco Corporation (NY: CCJ )

21.76 -0.83 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.65 25.98 24.20 24.47 6,848,297 -0.77(-3.05%)
May 27, 2022 24.85 25.39 24.69 25.24 5,001,375 +0.56(+2.27%)
May 26, 2022 24.06 24.87 23.95 24.68 4,754,200 +0.60(+2.49%)
May 25, 2022 23.64 24.23 23.47 24.08 4,680,182 +0.36(+1.52%)
May 24, 2022 23.88 24.02 23.25 23.72 4,553,654 -0.40(-1.66%)
May 23, 2022 23.71 24.12 23.30 24.12 4,683,045 +0.66(+2.81%)
May 20, 2022 23.60 23.81 22.86 23.46 6,810,884 +0.35(+1.51%)
May 19, 2022 22.60 23.68 22.56 23.11 5,950,151 +0.17(+0.74%)
May 18, 2022 23.52 23.94 22.51 22.94 7,219,719 -0.63(-2.67%)
May 17, 2022 23.20 23.73 22.65 23.57 7,452,384 +1.02(+4.52%)
May 16, 2022 22.17 23.10 21.88 22.55 8,572,510 +0.54(+2.45%)
May 13, 2022 21.16 22.83 21.16 22.01 10,377,606 +1.42(+6.90%)
May 12, 2022 20.33 21.43 20.02 20.59 9,242,990 -0.19(-0.91%)
May 11, 2022 21.79 22.38 20.72 20.78 7,683,027 -0.74(-3.44%)
May 10, 2022 21.70 22.30 20.98 21.52 7,932,674 +0.50(+2.38%)
May 09, 2022 23.16 23.16 20.72 21.02 13,154,772 -2.82(-11.83%)
May 06, 2022 24.47 24.50 22.96 23.84 10,719,094 -0.64(-2.61%)
May 05, 2022 26.47 27.61 24.08 24.48 14,917,645 -1.90(-7.20%)
May 04, 2022 25.94 26.66 25.03 26.38 7,451,935 +0.63(+2.45%)
May 03, 2022 25.47 26.27 25.47 25.75 6,326,013 +0.30(+1.18%)
May 02, 2022 25.32 25.67 24.67 25.45 6,287,080 -0.36(-1.39%)
Apr 29, 2022 26.48 27.15 25.64 25.81 6,636,255 -0.58(-2.20%)
Apr 28, 2022 26.19 26.57 25.21 26.39 6,970,067 +0.16(+0.61%)
Apr 27, 2022 26.65 26.89 26.01 26.23 6,518,583 -0.13(-0.49%)
Apr 26, 2022 27.25 27.52 26.21 26.36 8,104,778 -0.63(-2.33%)
Apr 25, 2022 26.64 27.32 25.92 26.99 9,817,843 -0.75(-2.70%)
Apr 22, 2022 28.25 29.05 27.19 27.74 9,197,518 -0.55(-1.94%)
Apr 21, 2022 31.53 31.57 27.98 28.29 11,779,324 -3.26(-10.33%)
Apr 20, 2022 30.23 31.77 29.34 31.55 7,774,815 +1.33(+4.40%)
Apr 19, 2022 30.67 30.73 29.91 30.22 5,039,720 -0.38(-1.24%)
Apr 18, 2022 31.41 31.62 30.35 30.60 6,192,032 -0.80(-2.55%)
Apr 14, 2022 31.58 31.81 31.04 31.40 5,949,563 -0.19(-0.60%)
Apr 13, 2022 31.67 32.49 31.37 31.59 10,097,696 +0.64(+2.07%)
Apr 12, 2022 31.26 31.92 30.68 30.95 8,395,298 +0.32(+1.04%)
Apr 11, 2022 30.86 31.42 29.88 30.63 8,356,541 +0.32(+1.06%)
Apr 08, 2022 30.55 30.78 29.82 30.31 7,177,355 -0.28(-0.92%)
Apr 07, 2022 28.50 30.97 28.47 30.59 15,922,540 +2.35(+8.32%)
Apr 06, 2022 28.31 28.55 27.51 28.24 6,882,353 -0.10(-0.35%)
Apr 05, 2022 29.00 30.21 28.27 28.34 8,074,114 -0.09(-0.32%)
Apr 04, 2022 29.38 29.55 28.15 28.43 4,973,114 -0.60(-2.07%)
Apr 01, 2022 29.49 30.40 28.74 29.03 7,555,804 -0.07(-0.24%)
Mar 31, 2022 28.70 30.00 28.60 29.10 13,145,672 +1.03(+3.67%)
Mar 30, 2022 27.90 29.13 27.84 28.07 6,732,386 +0.56(+2.04%)
Mar 29, 2022 27.21 27.93 26.16 27.51 7,335,325 -0.57(-2.03%)
Mar 28, 2022 28.33 28.48 27.54 28.08 6,048,476 -0.68(-2.36%)
Mar 25, 2022 29.11 29.47 28.41 28.76 5,640,114 -0.24(-0.83%)
Mar 24, 2022 29.11 29.39 28.51 29.00 6,104,914 -0.04(-0.14%)
Mar 23, 2022 29.62 30.49 28.98 29.04 8,768,053 -0.15(-0.51%)
Mar 22, 2022 29.35 29.50 28.56 29.19 8,716,999 -0.08(-0.27%)
Mar 21, 2022 27.76 30.04 27.67 29.27 17,900,606 +1.88(+6.86%)
Mar 18, 2022 27.14 27.63 26.48 27.39 9,703,643 +0.27(+1.00%)
Mar 17, 2022 25.14 27.20 25.10 27.12 15,521,995 +2.32(+9.35%)
Mar 16, 2022 25.41 25.82 23.58 24.80 10,108,402 -0.20(-0.80%)
Mar 15, 2022 25.00 25.36 24.01 25.00 12,787,737 -0.76(-2.95%)
Mar 14, 2022 26.54 26.58 25.23 25.76 13,226,930 -1.35(-4.98%)
Mar 11, 2022 27.34 27.96 26.81 27.11 9,977,608 -0.41(-1.49%)
Mar 10, 2022 27.04 26.60 27.52 15,211,034 +0.47(+1.74%)
Mar 09, 2022 24.70 27.64 24.40 27.05 19,529,934 +1.76(+6.96%)
Mar 08, 2022 24.40 26.28 23.86 25.29 16,465,403 +1.30(+5.42%)
Mar 07, 2022 24.54 25.00 23.82 23.99 10,992,091 +0.51(+2.17%)
Mar 04, 2022 23.21 23.76 22.29 23.48 12,607,142 -1.07(-4.36%)
Mar 03, 2022 25.51 25.65 24.18 24.55 6,421,846 -0.52(-2.07%)
Mar 02, 2022 24.80 25.23 24.38 25.07 7,822,122 +0.62(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.